ProSiebenSat.1 Media SE (PBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.410
+0.020 (1.44%)
Feb 11, 2026, 1:39 PM EST
ProSiebenSat.1 Media SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 9,788 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.81% | 5,331 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.15% | 2,924 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 5,593 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -5.82% | 848 |
| Feb 2, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | 225 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.65% | 402 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | 406 |
| Jan 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.22% | 2,399 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.51% | 401 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 309 |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 2,560 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 434 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 260 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.08% | 1,750 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | 491 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 2,047 |
| Dec 17, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 2.60% | 65,018 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | 301 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 500 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.66% | 806 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 2.10% | 11,755 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.15% | 1,675 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.34% | 2,814 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.52% | 262 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.12% | 4,918 |
| Nov 28, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 82,561 |
| Nov 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 3.79% | 2,787 |
| Nov 19, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.94% | 76,532 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 10,713 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 12,322 |
| Nov 10, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -3.38% | 44,663 |
| Nov 7, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 137,235 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 48,537 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -3.33% | 21,587 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.79% | 5,504 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.19% | 2,364 |
| Oct 28, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -3.33% | 94,471 |
| Oct 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | 1,062 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.13% | 3,231 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.81% | 40,806 |
| Oct 22, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 5.22% | 35,276 |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 23,127 |
| Oct 17, 2025 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | -1.06% | 2,529 |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 10,327 |
| Oct 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,070 |
| Oct 13, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.93% | 47,041 |
| Oct 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.71% | 136 |
| Oct 8, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.18% | 9,200 |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 113 |